IDX · MKTR · stock
PT Menthobi Karyatama Raya Tbk (MKTR) stock price history
Every IDX trading session of PT Menthobi Karyatama Raya Tbk from Nov 8, 2022 to Sep 28, 2026: 929 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MKTR adjusted close, 2022 to 2026
- IDR 289.65
- All time high, 2023
- IDR 195.99
- 52 week high, IDR 104.40 low
- 929
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MKTR key facts
- PT Menthobi Karyatama Raya Tbk (MKTR) closed at IDR 123.00 on Sep 28, 2026 on IDX.
- MKTR's all time high close is IDR 289.65, set on Mar 15, 2023; its all time low close is IDR 102.43 on Aug 29, 2025.
- MKTR's 52 week range is IDR 104.40 to IDR 195.99.
- MKTR returned -15.6% over the year to Sep 28, 2026.
- Since Nov 8, 2022 MKTR returned -1%, -0.3% a year compounded.
- MKTR's deepest drawdown was -64.6% from Mar 15, 2023 to Aug 29, 2025.
- DataCedar holds 929 daily sessions of MKTR history from Nov 8, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MKTR price chart, 2022 to 2026
MKTR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | +0.8% |
| 6 months | -0.9% |
| Year to date | -19.4% |
| 1 year | -15.6% |
| 3 years | +5.5% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 8, 2022 | -1.3% |
| Compound annual growth, 3.9 years | -0.3% |
MKTR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 289.65 on Mar 15, 2023
- All time low close
- IDR 102.43 on Aug 29, 2025
- 52 week high
- IDR 195.99 on Jan 21, 2026
- 52 week low
- IDR 104.40 on Jun 8, 2026
- Deepest drawdown
- -64.6% from Mar 15, 2023 to Aug 29, 2025, not yet recovered
- Best single session
- +34.3% on Sep 2, 2025
- Worst single session
- -13.8% on Jan 28, 2026
- Volatility, 1 year annualised
- 48.9%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +31%
- Worst calendar year
- 2024, -19%
MKTR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Nov 8, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 152.66 | IDR 195.99 | IDR 104.40 | IDR 123.00 | -19.4% | 242M | 178 |
| 2025 | IDR 116.62 | IDR 190.08 | IDR 87.65 | IDR 152.66 | +30.9% | 737.5M | 236 |
| 2024 | IDR 125.30 | IDR 147.47 | IDR 106.90 | IDR 116.62 | -19.3% | 254.1M | 237 |
| 2023 | IDR 123.72 | IDR 316.50 | IDR 106.99 | IDR 144.58 | +16.9% | 4.7B | 239 |
| 2022 | IDR 143.86 | IDR 168.80 | IDR 107.42 | IDR 123.72 | n/a | 3.8B | 39 |
MKTR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 123.00 | +1.7% |
| August 2026 | IDR 121.00 | -3.2% |
| July 2026 | IDR 125.00 | +4.2% |
| June 2026 | IDR 120.00 | -2.5% |
| May 2026 | IDR 123.11 | -1.6% |
| April 2026 | IDR 125.08 | -3.8% |
| March 2026 | IDR 130.00 | -7.0% |
| February 2026 | IDR 139.85 | +0.7% |
| January 2026 | IDR 138.87 | -9.0% |
| December 2025 | IDR 152.66 | +4.0% |
| November 2025 | IDR 146.75 | -0.7% |
| October 2025 | IDR 147.73 | +3.4% |
About the MKTR data
Daily bars. 929 sessions from Nov 8, 2022 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 8, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MKTR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MKTR share price history
